Statera Historical Data - STAAAUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Statera (Cryptocurrency:STAAAUSD)
Statera (Cryptocurrency:STAAAUSD) Historical

Statera (STAAAUSD)

0.00815

0.000375

( 4.82% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.0027028	49.6150556031	0.00544754	0.03787459	0.00449731	2.32497679	CX
156	-0.01263487	-60.787790934	0.02078521	0.14048775	0.00353839	2.13145275	CX
260	-0.01263487	-60.787790934	0.02078521	0.14048775	0.00353839	2.13145275	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.00776996	-0.000249	-3.11	0.00801686	0.00802736	0.00772345	0
1715817000	0.008019	0.00040915	5.38	0.00761835	0.00802831	0.00756056	0
1715730600	0.00760985	-0.000174	-2.24	0.00777939	0.00781123	0.00755264	0
1715644200	0.0077843	5.0E-5	0.65	0.00785439	0.00794925	0.00771347	0
1715557800	0.00773424	5.3E-5	0.69	0.00769029	0.00778768	0.00766547	0
1715471400	0.0076811	-3.0E-6	-0.04	0.0076923	0.00776484	0.0076278	0
1715385000	0.00768364	-0.000328	-4.09	0.00799867	0.00805833	0.00760422	0
1715298600	0.00801197	0.00016373	2.09	0.00785439	0.00807098	0.00779478	0
1715212200	0.00784824	-0.00012	-1.51	0.0079527	0.008019	0.00776067	0
1715125800	0.00796799	-0.000133	-1.64	0.00810052	0.00826137	0.00794172	0
1715039400	0.00810118	-0.000177	-2.14	0.00813912	0.00846552	0.00772553	0
1714953000	0.00827803	5.0E-5	0.61	0.00822631	0.00836885	0.00811876	0
1714866600	0.00822853	3.0E-5	0.37	0.00818838	0.00835868	0.0081747	0
1714780200	0.00819807	0.00030595	3.88	0.00789193	0.00825073	0.00781664	0
1714693800	0.00789212	2.6E-5	0.33	0.00785682	0.007953	0.00764522	0
1714607400	0.0078658	-0.000111	-1.39	0.00794972	0.00797155	0.00742946	0
1714521000	0.0079772	-0.000511	-6.02	0.00847051	0.00857704	0.00770293	0
1714434600	0.00848847	-0.000132	-1.53	0.00813912	0.00853387	0.00772553	0
1714348200	0.00862078	3.2E-5	0.37	0.00858942	0.00883621	0.0085758	0
1714261800	0.00858916	0.00033016	4.00	0.0082675	0.00865912	0.0081323	0
1714175400	0.008259	-7.6E-5	-0.91	0.00832978	0.00835797	0.00819395	0
1714089000	0.00833521	5.9E-5	0.71	0.00828849	0.00841956	0.00811134	0
1714002600	0.00827613	-0.000222	-2.61	0.0085071	0.00869074	0.00819471	0
1713916200	0.00849839	4.7E-5	0.56	0.00844739	0.00861384	0.00832885	0
1713829800	0.0084509	0.00014077	1.69	0.00813912	0.0085272	0.00772553	0
1713743400	0.00831013	-1.0E-5	-0.12	0.00831515	0.00843852	0.00823614	0
1713657000	0.00832027	0.0002198	2.71	0.0080653	0.00837254	0.00797586	0
1713570600	0.00810047	4.0E-6	0.05	0.00808272	0.00824524	0.00757986	0
1713484200	0.00809669	0.00022266	2.83	0.00789217	0.00816924	0.00780721	0
1713397800	0.00787403	-0.000271	-3.33	0.00813912	0.00823558	0.00772553	0
1713311400	0.00814498	-4.4E-5	-0.54	0.00817573	0.00824815	0.00791989	0
1713225000	0.00818848	-0.000157	-1.88	0.00831048	0.00863937	0.00801915	0
1713138600	0.00834575	0.00035081	4.39	0.00794117	0.00837252	0.00769499	0
1713052200	0.00799494	-0.000568	-6.63	0.00852318	0.00870999	0.00762711	0
1712965800	0.0085626	-0.000697	-7.53	0.00924987	0.00937889	0.0082671	0
1712879400	0.00925916	-8.7E-5	-0.93	0.00933501	0.00954624	0.00917951	0
1712793000	0.00934581	8.1E-5	0.87	0.00925438	0.00939087	0.00902214	0
1712706600	0.00926431	-0.000488	-5.00	0.00976298	0.00983225	0.00914163	0
1712620200	0.00975266	0.00063091	6.92	0.00867667	0.00983183	0.00847242	0
1712533800	0.00912175	0.00024457	2.76	0.00885651	0.00912869	0.00883491	0
1712447400	0.00887718	9.8E-5	1.12	0.00874872	0.00896031	0.00874684	0
1712361000	0.00877897	-6.0E-6	-0.07	0.00879267	0.00883449	0.00850473	0
1712274600	0.0087852	2.5E-5	0.29	0.00872556	0.00909091	0.00859422	0
1712188200	0.00875999	0.00010679	1.23	0.00867667	0.00888951	0.00847242	0
1712101800	0.0086532	-0.000626	-6.75	0.00925657	0.00925657	0.00849918	0
1712015400	0.00927899	-0.000337	-3.50	0.00962192	0.00962192	0.00903236	0
1711929000	0.0096162	0.00035514	3.83	0.00926172	0.00964481	0.00926172	0
1711842600	0.00926106	-2.1E-5	-0.23	0.00927001	0.00941405	0.00921344	0
1711756200	0.00928168	-0.000128	-1.36	0.00940418	0.00945587	0.0091712	0
1711669800	0.00940954	0.00018546	2.01	0.00924047	0.00953383	0.00915417	0
1711583400	0.00922408	-0.000244	-2.58	0.00947052	0.00967575	0.00914226	0
1711497000	0.00946828	1.5E-5	0.16	0.00945798	0.00970326	0.00936946	0
1711410600	0.00945373	0.00033013	3.62	0.01009409	0.01016645	0.00906341	0
1711324200	0.0091236	0.00026804	3.03	0.00883423	0.00916296	0.00871902	0
1711237800	0.00885556	9.8E-5	1.12	0.00878869	0.00903307	0.00863881	0
1711151400	0.00875769	-0.000462	-5.01	0.00922912	0.00934673	0.00859713	0
1711065000	0.00921996	-6.6E-5	-0.71	0.00925877	0.00946249	0.00900649	0
1710978600	0.00928569	0.0009085	10.84	0.00834084	0.0093273	0.00809157	0
1710892200	0.00837719	-0.000928	-9.97	0.00928889	0.00933451	0.0083292	0
1710805800	0.00930494	-0.000289	-3.01	0.01009409	0.01016645	0.00915158	0
1710719400	0.00959344	0.00030064	3.24	0.00936994	0.00970458	0.00903782	0
1710633000	0.0092928	-0.000584	-5.91	0.00989157	0.00997326	0.00919314	0
1710546600	0.00987705	-0.000378	-3.69	0.01009409	0.01016645	0.00947694	0
1710460200	0.010255	-0.000322	-3.04	0.01056615	0.01058803	0.00982782	0
1710373800	0.01057747	8.8E-5	0.84	0.01049896	0.0107684	0.01040672	0
1710287400	0.0104899	-0.000254	-2.36	0.01075411	0.0108039	0.0101725	0
1710201000	0.01074429	0.00048702	4.75	0.01009409	0.01079733	0.00998609	0
1710114600	0.01025727	-8.5E-5	-0.82	0.01032477	0.01047588	0.0100452	0
1710028200	0.01034246	6.5E-5	0.63	0.01027535	0.01042913	0.01024797	0
1709941800	0.01027762	7.8E-5	0.76	0.01022934	0.01055947	0.01011212	0
1709855400	0.01020011	0.00013424	1.33	0.01009409	0.01039983	0.00987927	0
1709769000	0.01006587	0.00070032	7.48	0.00939792	0.01029615	0.00925568	0
1709682600	0.00936555	-0.000222	-2.32	0.00959323	0.01008812	0.00856468	0
1709596200	0.00958771	0.00039193	4.26	0.00896369	0.00961546	0.00894033	0
1709509800	0.00919578	0.00016136	1.79	0.00903078	0.00921911	0.00890403	0
1709423400	0.00903442	-2.9E-5	-0.32	0.0090609	0.009134	0.00897927	0
1709337000	0.00906312	0.00020463	2.31	0.00882509	0.00910744	0.00882509	0
1709250600	0.00885849	-3.6E-5	-0.40	0.00896369	0.00929427	0.00873607	0
1709164200	0.00889463	0.00033744	3.94	0.00856629	0.00920309	0.0085343	0
1709077800	0.00855719	0.0001711	2.04	0.00839113	0.00868185	0.00836447	0
1708991400	0.00838609	0.00016661	2.03	0.00794735	0.00844245	0.00760182	0
1708905000	0.00821948	0.0003243	4.11	0.00790162	0.00822402	0.00788195	0
1708818600	0.00789518	0.00017477	2.26	0.00771415	0.00792871	0.00767495	0
1708732200	0.00772041	-0.000121	-1.54	0.00783697	0.0078969	0.00767503	0
1708645800	0.00784119	-2.0E-5	-0.25	0.00781498	0.00799737	0.00767791	0
1708559400	0.00786144	-9.8E-5	-1.23	0.00794735	0.0079667	0.00760182	0
1708473000	0.00795967	0.0001807	2.32	0.00777778	0.0080063	0.00759826	0
1708386600	0.00777897	0.00019352	2.55	0.00639326	0.00787583	0.00638724	0
1708300200	0.00758545	0.00022482	3.05	0.00735614	0.00764459	0.00730501	0
1708213800	0.00736063	-5.9E-5	-0.80	0.00739931	0.00740282	0.00719175	0

Tartisan Nickel (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions